DTE Energy (NY: DTE )

118.46 USD +0.10 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 35.25 35.55 34.23 34.46 1,425,709 -0.62(-1.77%)
Jul 30, 2009 34.60 35.23 34.37 35.08 769,265 +0.76(+2.21%)
Jul 29, 2009 34.37 34.75 33.97 34.32 976,864 -0.31(-0.90%)
Jul 28, 2009 34.81 34.86 34.31 34.63 884,667 -0.31(-0.89%)
Jul 27, 2009 34.66 34.99 34.66 34.94 593,488 +0.24(+0.69%)
Jul 24, 2009 34.00 34.71 34.00 34.70 320 +0.67(+1.97%)
Jul 23, 2009 33.01 34.10 32.88 34.03 980,632 +0.98(+2.97%)
Jul 22, 2009 33.03 33.32 32.87 33.05 577,834 -0.03(-0.09%)
Jul 21, 2009 33.17 33.17 32.73 33.08 551,729 +0.30(+0.92%)
Jul 20, 2009 32.85 32.85 32.36 32.78 512,240 +0.17(+0.52%)
Jul 17, 2009 32.72 32.75 32.27 32.61 776,165 -0.12(-0.37%)
Jul 16, 2009 32.51 32.87 32.13 32.73 898,215 +0.15(+0.46%)
Jul 15, 2009 32.11 32.61 31.97 32.58 1,273,294 +0.73(+2.29%)
Jul 14, 2009 31.59 31.85 31.20 31.85 772,555 +0.36(+1.14%)
Jul 13, 2009 30.92 31.51 30.88 31.49 919,599 +0.63(+2.04%)
Jul 10, 2009 31.13 31.19 30.59 30.86 1,221,423 -0.38(-1.22%)
Jul 09, 2009 31.31 31.44 30.83 31.24 700,238 +0.01(+0.03%)
Jul 08, 2009 31.68 31.73 30.99 31.23 937,394 -0.13(-0.41%)
Jul 07, 2009 32.33 32.33 31.31 31.36 1,004,480 -0.86(-2.67%)
Jul 06, 2009 31.01 32.30 30.88 32.22 1,435,468 +1.48(+4.81%)
Jul 02, 2009 32.22 32.22 30.74 30.74 811,902 -1.78(-5.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.